[{"data":1,"prerenderedAt":1574},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-MNRO":25,"$f1QhbiKBAcLLanWn-rsacjn3f1z__XsB1MdAktIwYL4U":26,"ticker-mcap-MNRO":188,"ticker-profile-MNRO":198,"ticker-earnings-MNRO":213,"ticker-congress-MNRO":217},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":185},{"identity":28,"transactions":33,"sectorSlug":165,"relatedTickers":166},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"876427","MONRO, INC.","Services","MNRO",[34,47,56,60,64,68,79,84,91,95,102,106,113,117,121,128,132,137,141,146,150,155,159,162],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-21T00:00:00.000Z","0000891839-26-000301-0","4","Chang Kathryn M.","Senior VP - Merchandising","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2076713\u002F000089183926000301\u002F0000891839-26-000301-index.htm",6160,"A","2025-06-13","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":54,"intentLabel":55,"signalQuality":46},"2026-06-23T20:48:08.000Z","0000891839-26-000278-0","SOLOMON PETER J","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F909061\u002F000089183926000278\u002F0000891839-26-000278-index.htm",10000,"2026-06-18","Disposition",{"cik":29,"filedAt":48,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":52,"shares":58,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0000891839-26-000278-1",612750,709026,{"cik":29,"filedAt":48,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":62,"pricePerShare":25,"rawFilingUrl":52,"shares":63,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":54,"intentLabel":55,"signalQuality":46},"0000891839-26-000278-2","I",9664,{"cik":29,"filedAt":48,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":62,"pricePerShare":25,"rawFilingUrl":52,"shares":66,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0000891839-26-000278-3",592158,678694,{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":46},"2026-06-23T00:00:00.000Z","0001193125-26-279517-0","Mulholland Maureen","Executive VP-CLO and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1715071\u002F000119312526279517\u002F0001193125-26-279517-index.htm",1911,57177,"F","2026-06-13","Tax withholding",{"cik":29,"filedAt":69,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":76,"transactionDate":83,"intentLabel":78,"signalQuality":46},"0001193125-26-279517-1",393,56784,"2026-06-19",{"cik":29,"filedAt":69,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":46},"0001193125-26-279502-0","Donovan Cindy","Sr. VP - CIO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2023881\u002F000119312526279502\u002F0001193125-26-279502-index.htm",637,26153,{"cik":29,"filedAt":69,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":76,"transactionDate":83,"intentLabel":78,"signalQuality":46},"0001193125-26-279502-1",175,25978,{"cik":29,"filedAt":69,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":46},"0001193125-26-279507-0","Hawryschuk Nicholas P","Senior VP of Operations","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876587\u002F000119312526279507\u002F0001193125-26-279507-index.htm",1274,38597,{"cik":29,"filedAt":69,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":76,"transactionDate":83,"intentLabel":78,"signalQuality":46},"0001193125-26-279507-1",132,38465,{"cik":29,"filedAt":69,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":46},"0001193125-26-279529-0","D'Ambrosia Brian","Executive Vice President & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1566537\u002F000119312526279529\u002F0001193125-26-279529-index.htm",2548,86247,{"cik":29,"filedAt":69,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":76,"transactionDate":83,"intentLabel":78,"signalQuality":46},"0001193125-26-279529-1",459,85788,{"cik":29,"filedAt":69,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":89,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":46},"0001193125-26-279534-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2076713\u002F000119312526279534\u002F0001193125-26-279534-index.htm",8368,{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"2026-05-26T00:00:00.000Z","0001193125-26-239396-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876587\u002F000119312526239396\u002F0001193125-26-239396-index.htm",7022,28882,"2026-05-21",{"cik":29,"filedAt":122,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001193125-26-239396-1",10989,39871,{"cik":29,"filedAt":122,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001193125-26-239309-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1566537\u002F000119312526239309\u002F0001193125-26-239309-index.htm",14044,66817,{"cik":29,"filedAt":122,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001193125-26-239309-1",21978,88795,{"cik":29,"filedAt":122,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001193125-26-239273-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1715071\u002F000119312526239273\u002F0001193125-26-239273-index.htm",10533,42605,{"cik":29,"filedAt":122,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001193125-26-239273-1",16483,59088,{"cik":29,"filedAt":122,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001193125-26-239296-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2023881\u002F000119312526239296\u002F0001193125-26-239296-index.htm",3511,21296,{"cik":29,"filedAt":122,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001193125-26-239296-1",5494,26790,{"cik":29,"filedAt":122,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":153,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001193125-26-239285-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2076713\u002F000119312526239285\u002F0001193125-26-239285-index.htm",{"cik":29,"filedAt":122,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":157,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001193125-26-239285-1",9005,"services",[167,170,173,176,179,182],{"ticker":168,"issuerName":169},"APP","AppLovin Corp",{"ticker":171,"issuerName":172},"SE","Sea Ltd",{"ticker":174,"issuerName":175},"UBER","Uber Technologies, Inc",{"ticker":177,"issuerName":178},"DASH","DoorDash, Inc.",{"ticker":180,"issuerName":181},"NFLX","NETFLIX INC",{"ticker":183,"issuerName":184},"GOOGL","Alphabet Inc.",{"count":5,"fetchedAt":186,"source":187},"2026-07-21T21:07:43.842Z","sqlite",{"data":189,"meta":195},{"value":190,"quality":191,"closeDate":192,"ageDays":193,"sharesAsOf":194},509228483.871048,"fresh","2026-07-17",4,"2026-05-15",{"count":196,"fetchedAt":197,"source":187},1,"2026-07-21T21:07:43.843Z",{"data":199,"meta":211},{"ticker":32,"ceo":200,"industry":201,"fullTimeEmployees":202,"ipoDate":203,"country":204,"state":205,"city":206,"website":207,"exchangeShort":25,"marketCap":25,"beta":208,"range52w":209,"fetchedAt":210},"Peter D. Fitzsimmons","Auto - Parts",7360,"1991-08-01","US","NY","Fairport","https:\u002F\u002Fwww.monro.com",1.03,"12.26-23.91","2026-06-23T21:01:04.122Z",{"count":196,"fetchedAt":212,"source":187},"2026-07-21T21:07:43.844Z",{"data":214,"meta":216},{"ticker":32,"points":215},[],{"count":196,"fetchedAt":212,"source":187},{"data":218,"meta":1572},{"congressTrades":219,"insiderTrades":220,"priceHistory":245,"ticker":32},[],[221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":52,"shares":58,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":62,"pricePerShare":25,"rawFilingUrl":52,"shares":63,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":62,"pricePerShare":25,"rawFilingUrl":52,"shares":66,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":69,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":76,"transactionDate":83},{"cik":29,"filedAt":69,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":69,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":76,"transactionDate":83},{"cik":29,"filedAt":69,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":69,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":76,"transactionDate":83},{"cik":29,"filedAt":69,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":69,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":76,"transactionDate":83},{"cik":29,"filedAt":69,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":89,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":153,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":157,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":43,"transactionDate":127},[246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,744,746,749,752,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,849,852,855,858,861,864,867,870,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1029,1032,1035,1038,1040,1043,1045,1047,1050,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1093,1095,1098,1101,1104,1106,1109,1111,1113,1116,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1206,1209,1211,1214,1217,1220,1222,1224,1227,1230,1232,1235,1238,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1275,1278,1281,1284,1287,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1333,1336,1339,1341,1344,1347,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1405,1408,1410,1413,1415,1418,1421,1424,1427,1430,1433,1435,1438,1440,1443,1445,1448,1451,1454,1456,1458,1460,1462,1464,1467,1469,1471,1474,1477,1480,1483,1485,1488,1491,1494,1497,1499,1502,1505,1507,1510,1513,1516,1519,1521,1524,1526,1528,1531,1534,1537,1540,1543,1546,1548,1551,1554,1557,1560,1563,1566,1568,1571],{"date":247,"close":248},"2021-07-23",63.099998474121094,{"date":250,"close":251},"2021-07-30",58,{"date":253,"close":254},"2021-08-06",59.279998779296875,{"date":256,"close":257},"2021-08-13",56.7400016784668,{"date":259,"close":260},"2021-08-20",55.58000183105469,{"date":262,"close":263},"2021-08-27",55.7599983215332,{"date":265,"close":266},"2021-09-03",57.150001525878906,{"date":268,"close":269},"2021-09-10",54.38999938964844,{"date":271,"close":272},"2021-09-17",56.09000015258789,{"date":274,"close":275},"2021-09-24",60.2400016784668,{"date":277,"close":278},"2021-10-01",57.56999969482422,{"date":280,"close":281},"2021-10-08",57.63999938964844,{"date":283,"close":284},"2021-10-15",57.970001220703125,{"date":286,"close":287},"2021-10-22",58.72999954223633,{"date":289,"close":290},"2021-10-29",61.7599983215332,{"date":292,"close":293},"2021-11-05",62.869998931884766,{"date":295,"close":296},"2021-11-12",62.7400016784668,{"date":298,"close":299},"2021-11-19",60.11000061035156,{"date":301,"close":302},"2021-11-26",58.2400016784668,{"date":304,"close":305},"2021-12-03",56.81999969482422,{"date":307,"close":281},"2021-12-10",{"date":309,"close":310},"2021-12-17",55.68000030517578,{"date":312,"close":313},"2021-12-23",59.150001525878906,{"date":315,"close":316},"2021-12-31",58.27000045776367,{"date":318,"close":319},"2022-01-07",58.38999938964844,{"date":321,"close":322},"2022-01-14",57.18000030517578,{"date":324,"close":325},"2022-01-21",54.27000045776367,{"date":327,"close":328},"2022-01-28",48.7400016784668,{"date":330,"close":331},"2022-02-04",45.040000915527344,{"date":333,"close":334},"2022-02-11",44.33000183105469,{"date":336,"close":337},"2022-02-18",47.810001373291016,{"date":339,"close":340},"2022-02-25",47.02000045776367,{"date":342,"close":343},"2022-03-04",46.15999984741211,{"date":345,"close":346},"2022-03-11",44.939998626708984,{"date":348,"close":349},"2022-03-18",43.59000015258789,{"date":351,"close":352},"2022-03-25",44.119998931884766,{"date":354,"close":355},"2022-04-01",44.709999084472656,{"date":357,"close":358},"2022-04-08",44.9900016784668,{"date":360,"close":361},"2022-04-14",46.27000045776367,{"date":363,"close":364},"2022-04-22",47.0099983215332,{"date":366,"close":367},"2022-04-29",45.72999954223633,{"date":369,"close":370},"2022-05-06",43.75,{"date":372,"close":373},"2022-05-13",46.099998474121094,{"date":375,"close":376},"2022-05-20",38.79999923706055,{"date":378,"close":379},"2022-05-27",47.7400016784668,{"date":381,"close":382},"2022-06-03",45.790000915527344,{"date":384,"close":385},"2022-06-10",43.16999816894531,{"date":387,"close":388},"2022-06-17",40,{"date":390,"close":391},"2022-06-24",45.5,{"date":393,"close":394},"2022-07-01",43.86000061035156,{"date":396,"close":397},"2022-07-08",44.02000045776367,{"date":399,"close":400},"2022-07-15",47.119998931884766,{"date":402,"close":403},"2022-07-22",48.08000183105469,{"date":405,"close":406},"2022-07-29",50.150001525878906,{"date":408,"close":409},"2022-08-05",50.689998626708984,{"date":411,"close":412},"2022-08-12",52.290000915527344,{"date":414,"close":415},"2022-08-19",50.72999954223633,{"date":417,"close":418},"2022-08-26",47.5099983215332,{"date":420,"close":343},"2022-09-02",{"date":422,"close":423},"2022-09-09",47.040000915527344,{"date":425,"close":426},"2022-09-16",44.880001068115234,{"date":428,"close":429},"2022-09-23",43.65999984741211,{"date":431,"close":432},"2022-09-30",43.459999084472656,{"date":434,"close":435},"2022-10-07",46.43000030517578,{"date":437,"close":438},"2022-10-14",45.349998474121094,{"date":440,"close":441},"2022-10-21",46.88999938964844,{"date":443,"close":444},"2022-10-28",46.970001220703125,{"date":446,"close":447},"2022-11-04",45.900001525878906,{"date":449,"close":450},"2022-11-11",46.7599983215332,{"date":452,"close":453},"2022-11-18",44.25,{"date":455,"close":456},"2022-11-25",46.16999816894531,{"date":458,"close":459},"2022-12-02",46.91999816894531,{"date":461,"close":462},"2022-12-09",48.38999938964844,{"date":464,"close":465},"2022-12-16",44.52000045776367,{"date":467,"close":468},"2022-12-23",45.189998626708984,{"date":470,"close":471},"2022-12-30",45.20000076293945,{"date":473,"close":474},"2023-01-06",46.939998626708984,{"date":476,"close":477},"2023-01-13",48.349998474121094,{"date":479,"close":441},"2023-01-20",{"date":481,"close":482},"2023-01-27",49.81999969482422,{"date":484,"close":485},"2023-02-03",53.560001373291016,{"date":487,"close":488},"2023-02-10",52.84000015258789,{"date":490,"close":491},"2023-02-17",54.400001525878906,{"date":493,"close":494},"2023-02-24",50.5,{"date":496,"close":497},"2023-03-03",50.619998931884766,{"date":499,"close":500},"2023-03-10",48.06999969482422,{"date":502,"close":503},"2023-03-17",47.5,{"date":505,"close":506},"2023-03-24",48.93000030517578,{"date":508,"close":509},"2023-03-31",49.43000030517578,{"date":511,"close":512},"2023-04-06",46.650001525878906,{"date":514,"close":515},"2023-04-14",47.369998931884766,{"date":517,"close":518},"2023-04-21",48.290000915527344,{"date":520,"close":521},"2023-04-28",48.880001068115234,{"date":523,"close":524},"2023-05-05",48.83000183105469,{"date":526,"close":527},"2023-05-12",49.13999938964844,{"date":529,"close":530},"2023-05-19",44.619998931884766,{"date":532,"close":533},"2023-05-26",43.189998626708984,{"date":535,"close":536},"2023-06-02",42.45000076293945,{"date":538,"close":539},"2023-06-09",41.279998779296875,{"date":541,"close":542},"2023-06-16",39.5,{"date":544,"close":545},"2023-06-23",39.66999816894531,{"date":547,"close":548},"2023-06-30",40.630001068115234,{"date":550,"close":551},"2023-07-07",39.97999954223633,{"date":553,"close":554},"2023-07-14",41.189998626708984,{"date":556,"close":376},"2023-07-21",{"date":558,"close":559},"2023-07-28",36.68000030517578,{"date":561,"close":562},"2023-08-04",35.31999969482422,{"date":564,"close":565},"2023-08-11",34.61000061035156,{"date":567,"close":568},"2023-08-18",34.22999954223633,{"date":570,"close":571},"2023-08-25",33.27000045776367,{"date":573,"close":574},"2023-09-01",33.58000183105469,{"date":576,"close":577},"2023-09-08",31.270000457763672,{"date":579,"close":580},"2023-09-15",29.559999465942383,{"date":582,"close":583},"2023-09-22",28.440000534057617,{"date":585,"close":586},"2023-09-29",27.770000457763672,{"date":588,"close":589},"2023-10-06",26.90999984741211,{"date":591,"close":592},"2023-10-13",25.709999084472656,{"date":594,"close":595},"2023-10-20",25,{"date":597,"close":598},"2023-10-27",26.020000457763672,{"date":600,"close":601},"2023-11-03",26.84000015258789,{"date":603,"close":604},"2023-11-10",26.889999389648438,{"date":606,"close":607},"2023-11-17",28.700000762939453,{"date":609,"close":610},"2023-11-24",29.239999771118164,{"date":612,"close":613},"2023-12-01",29.899999618530273,{"date":615,"close":616},"2023-12-08",30.329999923706055,{"date":618,"close":619},"2023-12-15",32.40999984741211,{"date":621,"close":622},"2023-12-22",31.18000030517578,{"date":624,"close":625},"2023-12-29",29.34000015258789,{"date":627,"close":628},"2024-01-05",27.649999618530273,{"date":630,"close":631},"2024-01-12",28.190000534057617,{"date":633,"close":634},"2024-01-19",29.3700008392334,{"date":636,"close":637},"2024-01-26",31.479999542236328,{"date":639,"close":640},"2024-02-02",32.56999969482422,{"date":642,"close":643},"2024-02-09",32.810001373291016,{"date":645,"close":646},"2024-02-16",32.619998931884766,{"date":648,"close":649},"2024-02-23",32.150001525878906,{"date":651,"close":652},"2024-03-01",33.36000061035156,{"date":654,"close":655},"2024-03-08",32.459999084472656,{"date":657,"close":625},"2024-03-15",{"date":659,"close":660},"2024-03-22",30.200000762939453,{"date":662,"close":663},"2024-03-28",31.540000915527344,{"date":665,"close":666},"2024-04-05",30.799999237060547,{"date":668,"close":669},"2024-04-12",30.399999618530273,{"date":671,"close":672},"2024-04-19",29.579999923706055,{"date":674,"close":675},"2024-04-26",27.790000915527344,{"date":677,"close":678},"2024-05-03",26.989999771118164,{"date":680,"close":681},"2024-05-10",26.530000686645508,{"date":683,"close":684},"2024-05-17",26.649999618530273,{"date":686,"close":687},"2024-05-24",23.510000228881836,{"date":689,"close":690},"2024-05-31",23.649999618530273,{"date":692,"close":693},"2024-06-07",25.100000381469727,{"date":695,"close":696},"2024-06-14",24.219999313354492,{"date":698,"close":699},"2024-06-21",23.110000610351562,{"date":701,"close":702},"2024-06-28",23.860000610351562,{"date":704,"close":705},"2024-07-05",22.56999969482422,{"date":707,"close":708},"2024-07-12",23.100000381469727,{"date":710,"close":711},"2024-07-19",24.450000762939453,{"date":713,"close":714},"2024-07-26",26.299999237060547,{"date":716,"close":717},"2024-08-02",28.93000030517578,{"date":719,"close":720},"2024-08-09",26.420000076293945,{"date":722,"close":723},"2024-08-16",26.540000915527344,{"date":725,"close":726},"2024-08-23",27.479999542236328,{"date":728,"close":729},"2024-08-30",27.09000015258789,{"date":731,"close":732},"2024-09-06",25.280000686645508,{"date":734,"close":735},"2024-09-13",25.889999389648438,{"date":737,"close":738},"2024-09-20",26.709999084472656,{"date":740,"close":741},"2024-09-27",28.84000015258789,{"date":743,"close":583},"2024-10-04",{"date":745,"close":589},"2024-10-11",{"date":747,"close":748},"2024-10-18",27.969999313354492,{"date":750,"close":751},"2024-10-25",27.5,{"date":753,"close":628},"2024-11-01",{"date":755,"close":756},"2024-11-08",29.56999969482422,{"date":758,"close":759},"2024-11-15",29.09000015258789,{"date":761,"close":762},"2024-11-22",27.040000915527344,{"date":764,"close":765},"2024-11-29",28.1200008392334,{"date":767,"close":768},"2024-12-06",27.139999389648438,{"date":770,"close":771},"2024-12-13",25.950000762939453,{"date":773,"close":774},"2024-12-20",25.15999984741211,{"date":776,"close":777},"2024-12-27",24.760000228881836,{"date":779,"close":780},"2025-01-03",24.229999542236328,{"date":782,"close":783},"2025-01-10",21.969999313354492,{"date":785,"close":786},"2025-01-17",21.639999389648438,{"date":788,"close":789},"2025-01-24",22,{"date":791,"close":792},"2025-01-31",19.639999389648438,{"date":794,"close":795},"2025-02-07",18.920000076293945,{"date":797,"close":798},"2025-02-14",19.780000686645508,{"date":800,"close":801},"2025-02-21",18.709999084472656,{"date":803,"close":804},"2025-02-28",17.809999465942383,{"date":806,"close":807},"2025-03-07",16.729999542236328,{"date":809,"close":810},"2025-03-14",16.360000610351562,{"date":812,"close":813},"2025-03-21",17.200000762939453,{"date":815,"close":816},"2025-03-28",15.920000076293945,{"date":818,"close":819},"2025-04-04",15.270000457763672,{"date":821,"close":822},"2025-04-11",14.869999885559082,{"date":824,"close":825},"2025-04-17",13.960000038146973,{"date":827,"close":828},"2025-04-25",14.520000457763672,{"date":830,"close":831},"2025-05-02",14.229999542236328,{"date":833,"close":834},"2025-05-09",12.220000267028809,{"date":836,"close":837},"2025-05-16",13.579999923706055,{"date":839,"close":840},"2025-05-23",12.65999984741211,{"date":842,"close":843},"2025-05-30",15.329999923706055,{"date":845,"close":846},"2025-06-06",16.209999084472656,{"date":44,"close":848},14.609999656677246,{"date":850,"close":851},"2025-06-20",14.289999961853027,{"date":853,"close":854},"2025-06-27",14.670000076293945,{"date":856,"close":857},"2025-07-03",16.6299991607666,{"date":859,"close":860},"2025-07-11",16.1200008392334,{"date":862,"close":863},"2025-07-16",14.829999923706055,{"date":865,"close":866},"2025-07-17",14.880000114440918,{"date":868,"close":869},"2025-07-18",14.460000038146973,{"date":871,"close":872},"2025-07-21",14.890000343322754,{"date":874,"close":875},"2025-07-22",16.649999618530273,{"date":877,"close":875},"2025-07-23",{"date":879,"close":880},"2025-07-24",15.84000015258789,{"date":882,"close":883},"2025-07-25",15.8100004196167,{"date":885,"close":886},"2025-07-28",16.299999237060547,{"date":888,"close":889},"2025-07-29",16.31999969482422,{"date":891,"close":892},"2025-07-30",13.069999694824219,{"date":894,"close":895},"2025-07-31",14.100000381469727,{"date":897,"close":898},"2025-08-01",14.09000015258789,{"date":900,"close":901},"2025-08-04",14.420000076293945,{"date":903,"close":904},"2025-08-05",15.420000076293945,{"date":906,"close":907},"2025-08-06",15.279999732971191,{"date":909,"close":910},"2025-08-07",15.5,{"date":912,"close":913},"2025-08-08",15.180000305175781,{"date":915,"close":916},"2025-08-11",15.300000190734863,{"date":918,"close":919},"2025-08-12",15.649999618530273,{"date":921,"close":810},"2025-08-13",{"date":923,"close":924},"2025-08-14",15.90999984741211,{"date":926,"close":927},"2025-08-15",15.699999809265137,{"date":929,"close":930},"2025-08-18",15.539999961853027,{"date":932,"close":933},"2025-08-19",15.880000114440918,{"date":935,"close":936},"2025-08-20",16.059999465942383,{"date":938,"close":939},"2025-08-21",15.710000038146973,{"date":941,"close":942},"2025-08-22",17.290000915527344,{"date":944,"close":945},"2025-08-25",17.43000030517578,{"date":947,"close":948},"2025-08-26",16.799999237060547,{"date":950,"close":951},"2025-08-27",17.18000030517578,{"date":953,"close":954},"2025-08-28",17.010000228881836,{"date":956,"close":957},"2025-08-29",16.579999923706055,{"date":959,"close":960},"2025-09-02",16.489999771118164,{"date":962,"close":963},"2025-09-03",16.860000610351562,{"date":965,"close":966},"2025-09-04",17.170000076293945,{"date":968,"close":969},"2025-09-05",17.68000030517578,{"date":971,"close":972},"2025-09-08",17.56999969482422,{"date":974,"close":975},"2025-09-09",16.850000381469727,{"date":977,"close":978},"2025-09-10",16.90999984741211,{"date":980,"close":981},"2025-09-11",17.81999969482422,{"date":983,"close":984},"2025-09-12",17.309999465942383,{"date":986,"close":987},"2025-09-15",17.940000534057617,{"date":989,"close":990},"2025-09-16",17.969999313354492,{"date":992,"close":993},"2025-09-17",18.059999465942383,{"date":995,"close":996},"2025-09-18",18.260000228881836,{"date":998,"close":999},"2025-09-19",18.06999969482422,{"date":1001,"close":1002},"2025-09-22",17.899999618530273,{"date":1004,"close":1005},"2025-09-23",18.15999984741211,{"date":1007,"close":1008},"2025-09-24",18.389999389648438,{"date":1010,"close":1011},"2025-09-25",18.190000534057617,{"date":1013,"close":1014},"2025-09-26",18.68000030517578,{"date":1016,"close":1017},"2025-09-29",18.25,{"date":1019,"close":990},"2025-09-30",{"date":1021,"close":1022},"2025-10-01",18.209999084472656,{"date":1024,"close":1025},"2025-10-02",18.489999771118164,{"date":1027,"close":1028},"2025-10-03",18.530000686645508,{"date":1030,"close":1031},"2025-10-06",18.290000915527344,{"date":1033,"close":1034},"2025-10-07",17.709999084472656,{"date":1036,"close":1037},"2025-10-08",17.280000686645508,{"date":1039,"close":807},"2025-10-09",{"date":1041,"close":1042},"2025-10-10",16.110000610351562,{"date":1044,"close":963},"2025-10-13",{"date":1046,"close":963},"2025-10-14",{"date":1048,"close":1049},"2025-10-15",17.040000915527344,{"date":1051,"close":813},"2025-10-16",{"date":1053,"close":1054},"2025-10-17",17.420000076293945,{"date":1056,"close":1057},"2025-10-20",17.860000610351562,{"date":1059,"close":1060},"2025-10-21",18.420000076293945,{"date":1062,"close":1063},"2025-10-22",18.299999237060547,{"date":1065,"close":1066},"2025-10-23",18.200000762939453,{"date":1068,"close":1069},"2025-10-24",18.020000457763672,{"date":1071,"close":1072},"2025-10-27",18.1299991607666,{"date":1074,"close":1075},"2025-10-28",18.079999923706055,{"date":1077,"close":1078},"2025-10-29",15.079999923706055,{"date":1080,"close":1081},"2025-10-30",14.680000305175781,{"date":1083,"close":1084},"2025-10-31",14.649999618530273,{"date":1086,"close":1087},"2025-11-03",15.050000190734863,{"date":1089,"close":819},"2025-11-04",{"date":1091,"close":1092},"2025-11-05",17.579999923706055,{"date":1094,"close":945},"2025-11-06",{"date":1096,"close":1097},"2025-11-07",17.510000228881836,{"date":1099,"close":1100},"2025-11-10",17.850000381469727,{"date":1102,"close":1103},"2025-11-11",17.75,{"date":1105,"close":1072},"2025-11-12",{"date":1107,"close":1108},"2025-11-13",17.15999984741211,{"date":1110,"close":1054},"2025-11-14",{"date":1112,"close":875},"2025-11-17",{"date":1114,"close":1115},"2025-11-18",17.030000686645508,{"date":1117,"close":1118},"2025-11-19",18.18000030517578,{"date":1120,"close":1121},"2025-11-20",17.610000610351562,{"date":1123,"close":1124},"2025-11-21",18.399999618530273,{"date":1126,"close":1127},"2025-11-24",18.440000534057617,{"date":1129,"close":1130},"2025-11-25",19.399999618530273,{"date":1132,"close":1133},"2025-11-26",18.969999313354492,{"date":1135,"close":801},"2025-11-28",{"date":1137,"close":1138},"2025-12-01",18.84000015258789,{"date":1140,"close":1141},"2025-12-02",18.90999984741211,{"date":1143,"close":1144},"2025-12-03",19,{"date":1146,"close":1147},"2025-12-04",19.270000457763672,{"date":1149,"close":1150},"2025-12-05",19.40999984741211,{"date":1152,"close":1153},"2025-12-08",19.43000030517578,{"date":1155,"close":1156},"2025-12-09",19.520000457763672,{"date":1158,"close":1159},"2025-12-10",20.59000015258789,{"date":1161,"close":1162},"2025-12-11",21.010000228881836,{"date":1164,"close":1165},"2025-12-12",21.15999984741211,{"date":1167,"close":1168},"2025-12-15",20.540000915527344,{"date":1170,"close":1171},"2025-12-16",20.760000228881836,{"date":1173,"close":1174},"2025-12-17",21.440000534057617,{"date":1176,"close":1177},"2025-12-18",21.1200008392334,{"date":1179,"close":1180},"2025-12-19",20.93000030517578,{"date":1182,"close":1183},"2025-12-22",20.809999465942383,{"date":1185,"close":1186},"2025-12-23",20.3700008392334,{"date":1188,"close":1189},"2025-12-24",20.770000457763672,{"date":1191,"close":1192},"2025-12-26",20.799999237060547,{"date":1194,"close":1186},"2025-12-29",{"date":1196,"close":1197},"2025-12-30",20.34000015258789,{"date":1199,"close":1200},"2025-12-31",20.040000915527344,{"date":1202,"close":1203},"2026-01-02",19.700000762939453,{"date":1205,"close":1153},"2026-01-05",{"date":1207,"close":1208},"2026-01-06",20.440000534057617,{"date":1210,"close":1203},"2026-01-07",{"date":1212,"close":1213},"2026-01-08",20.190000534057617,{"date":1215,"close":1216},"2026-01-09",20.790000915527344,{"date":1218,"close":1219},"2026-01-12",20.780000686645508,{"date":1221,"close":1216},"2026-01-13",{"date":1223,"close":1192},"2026-01-14",{"date":1225,"close":1226},"2026-01-15",21.299999237060547,{"date":1228,"close":1229},"2026-01-16",21.149999618530273,{"date":1231,"close":1208},"2026-01-20",{"date":1233,"close":1234},"2026-01-21",20.850000381469727,{"date":1236,"close":1237},"2026-01-22",21,{"date":1239,"close":1192},"2026-01-23",{"date":1241,"close":1242},"2026-01-26",20.229999542236328,{"date":1244,"close":1245},"2026-01-27",20.030000686645508,{"date":1247,"close":1248},"2026-01-28",20.049999237060547,{"date":1250,"close":1251},"2026-01-29",18.989999771118164,{"date":1253,"close":1254},"2026-01-30",18.719999313354492,{"date":1256,"close":1257},"2026-02-02",18.6299991607666,{"date":1259,"close":1260},"2026-02-03",18.860000610351562,{"date":1262,"close":1263},"2026-02-04",19.719999313354492,{"date":1265,"close":1266},"2026-02-05",20.139999389648438,{"date":1268,"close":1237},"2026-02-06",{"date":1270,"close":1271},"2026-02-09",21.040000915527344,{"date":1273,"close":1274},"2026-02-10",21.31999969482422,{"date":1276,"close":1277},"2026-02-11",23.170000076293945,{"date":1279,"close":1280},"2026-02-12",23.579999923706055,{"date":1282,"close":1283},"2026-02-13",23.809999465942383,{"date":1285,"close":1286},"2026-02-17",22.459999084472656,{"date":1288,"close":705},"2026-02-18",{"date":1290,"close":1291},"2026-02-19",22.59000015258789,{"date":1293,"close":1294},"2026-02-20",22.790000915527344,{"date":1296,"close":1297},"2026-02-23",22.68000030517578,{"date":1299,"close":1300},"2026-02-24",22.510000228881836,{"date":1302,"close":1303},"2026-02-25",22.209999084472656,{"date":1305,"close":1306},"2026-02-26",21.6299991607666,{"date":1308,"close":1309},"2026-02-27",21.530000686645508,{"date":1311,"close":1312},"2026-03-02",20.969999313354492,{"date":1314,"close":1315},"2026-03-03",20.06999969482422,{"date":1317,"close":1318},"2026-03-04",19.760000228881836,{"date":1320,"close":1321},"2026-03-05",18.75,{"date":1323,"close":1324},"2026-03-06",18.3799991607666,{"date":1326,"close":1327},"2026-03-09",17.6200008392334,{"date":1329,"close":1330},"2026-03-10",17.639999389648438,{"date":1332,"close":813},"2026-03-11",{"date":1334,"close":1335},"2026-03-12",15.460000038146973,{"date":1337,"close":1338},"2026-03-13",15.3100004196167,{"date":1340,"close":1338},"2026-03-16",{"date":1342,"close":1343},"2026-03-17",15.630000114440918,{"date":1345,"close":1346},"2026-03-18",15.15999984741211,{"date":1348,"close":843},"2026-03-19",{"date":1350,"close":1351},"2026-03-20",15.010000228881836,{"date":1353,"close":1354},"2026-03-23",15.220000267028809,{"date":1356,"close":1357},"2026-03-24",15.399999618530273,{"date":1359,"close":1360},"2026-03-25",16.350000381469727,{"date":1362,"close":1363},"2026-03-26",15.640000343322754,{"date":1365,"close":1366},"2026-03-27",15.470000267028809,{"date":1368,"close":1369},"2026-03-30",15.489999771118164,{"date":1371,"close":1372},"2026-03-31",16.040000915527344,{"date":1374,"close":1375},"2026-04-01",16.479999542236328,{"date":1377,"close":1378},"2026-04-02",15.960000038146973,{"date":1380,"close":1381},"2026-04-06",15.520000457763672,{"date":1383,"close":1384},"2026-04-07",15.739999771118164,{"date":1386,"close":1387},"2026-04-08",16.670000076293945,{"date":1389,"close":1390},"2026-04-09",16.690000534057617,{"date":1392,"close":1393},"2026-04-10",16.3700008392334,{"date":1395,"close":1396},"2026-04-13",16.739999771118164,{"date":1398,"close":1399},"2026-04-14",16.81999969482422,{"date":1401,"close":1402},"2026-04-15",16.56999969482422,{"date":1404,"close":975},"2026-04-16",{"date":1406,"close":1407},"2026-04-17",17.8700008392334,{"date":1409,"close":990},"2026-04-20",{"date":1411,"close":1412},"2026-04-21",17.3799991607666,{"date":1414,"close":972},"2026-04-22",{"date":1416,"close":1417},"2026-04-23",17.270000457763672,{"date":1419,"close":1420},"2026-04-24",17.1200008392334,{"date":1422,"close":1423},"2026-04-27",17.5,{"date":1425,"close":1426},"2026-04-28",17,{"date":1428,"close":1429},"2026-04-29",16.75,{"date":1431,"close":1432},"2026-04-30",17.559999465942383,{"date":1434,"close":1092},"2026-05-01",{"date":1436,"close":1437},"2026-05-04",16.34000015258789,{"date":1439,"close":1420},"2026-05-05",{"date":1441,"close":1442},"2026-05-06",17.790000915527344,{"date":1444,"close":945},"2026-05-07",{"date":1446,"close":1447},"2026-05-08",17.719999313354492,{"date":1449,"close":1450},"2026-05-11",16.780000686645508,{"date":1452,"close":1453},"2026-05-12",16.15999984741211,{"date":1455,"close":933},"2026-05-13",{"date":1457,"close":889},"2026-05-14",{"date":194,"close":1459},15.760000228881836,{"date":1461,"close":1384},"2026-05-18",{"date":1463,"close":907},"2026-05-19",{"date":1465,"close":1466},"2026-05-20",16.079999923706055,{"date":127,"close":1468},16.3799991607666,{"date":1470,"close":1429},"2026-05-22",{"date":1472,"close":1473},"2026-05-26",16.559999465942383,{"date":1475,"close":1476},"2026-05-27",16.219999313354492,{"date":1478,"close":1479},"2026-05-28",16.6200008392334,{"date":1481,"close":1482},"2026-05-29",16.450000762939453,{"date":1484,"close":927},"2026-06-01",{"date":1486,"close":1487},"2026-06-02",15.770000457763672,{"date":1489,"close":1490},"2026-06-03",15.569999694824219,{"date":1492,"close":1493},"2026-06-04",15.390000343322754,{"date":1495,"close":1496},"2026-06-05",14.529999732971191,{"date":1498,"close":1081},"2026-06-08",{"date":1500,"close":1501},"2026-06-09",14.65999984741211,{"date":1503,"close":1504},"2026-06-10",14.210000038146973,{"date":1506,"close":1466},"2026-06-11",{"date":1508,"close":1509},"2026-06-12",15.949999809265137,{"date":1511,"close":1512},"2026-06-15",16.25,{"date":1514,"close":1515},"2026-06-16",16,{"date":1517,"close":1518},"2026-06-17",15.1899995803833,{"date":54,"close":1520},15.550000190734863,{"date":1522,"close":1523},"2026-06-22",15.350000381469727,{"date":1525,"close":904},"2026-06-23",{"date":1527,"close":939},"2026-06-24",{"date":1529,"close":1530},"2026-06-25",16.049999237060547,{"date":1532,"close":1533},"2026-06-26",17.219999313354492,{"date":1535,"close":1536},"2026-06-29",16.959999084472656,{"date":1538,"close":1539},"2026-06-30",17.110000610351562,{"date":1541,"close":1542},"2026-07-01",17.149999618530273,{"date":1544,"close":1545},"2026-07-02",17.209999084472656,{"date":1547,"close":1533},"2026-07-06",{"date":1549,"close":1550},"2026-07-07",17.31999969482422,{"date":1552,"close":1553},"2026-07-08",16.540000915527344,{"date":1555,"close":1556},"2026-07-09",16.829999923706055,{"date":1558,"close":1559},"2026-07-10",16.809999465942383,{"date":1561,"close":1562},"2026-07-13",16.510000228881836,{"date":1564,"close":1565},"2026-07-14",17.329999923706055,{"date":1567,"close":1545},"2026-07-15",{"date":1569,"close":1570},"2026-07-16",17.459999084472656,{"date":192,"close":1536},{"count":196,"fetchedAt":1573,"source":187},"2026-07-21T21:07:43.852Z",1784668063794]